KissMeData/047400/price/prices-20240401.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

2024-11-17 15:27:48 +09:00

71 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240430	160523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2790	-20	5	-0.71	663945330	237047	55.03	2790	2820	2780	3650	1970	2810	2801.02	0.27	-24477	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1172	-6.49	1.84	12	0.56	-430.00	1517.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2550	9.41	20240411	7890	-64.64	20230504	2460	13.41	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
3	20240430	150529	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2785	-25	5	-0.89	602865165	215135	49.95	2790	2820	2780	3650	1970	2810	2802.26	0.27	-24170	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1170	-6.48	1.84	12	0.51	-430.00	1517.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2550	9.22	20240411	7890	-64.70	20230504	2460	13.21	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
4	20240430	140530	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	-10	5	-0.36	508433875	181322	42.10	2790	2820	2780	3650	1970	2810	2804.04	0.27	-11696	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1176	-6.51	1.85	12	0.43	-430.00	1517.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	7890	-64.51	20230504	2460	13.82	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
5	20240430	130529	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2805	-5	5	-0.18	433392175	154579	35.89	2790	2820	2780	3650	1970	2810	2803.69	0.27	-10268	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1178	-6.52	1.85	12	0.37	-430.00	1517.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2550	10.00	20240411	7890	-64.45	20230504	2460	14.02	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
6	20240430	120530	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2805	-5	5	-0.18	369056860	131657	30.57	2790	2820	2780	3650	1970	2810	2803.17	0.27	-10274	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1178	-6.52	1.85	12	0.31	-430.00	1517.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2550	10.00	20240411	7890	-64.45	20230504	2460	14.02	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
7	20240430	110528	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	-10	5	-0.36	261001045	93116	21.62	2790	2820	2780	3650	1970	2810	2802.97	0.27	6993	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1176	-6.51	1.85	12	0.22	-430.00	1517.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	7890	-64.51	20230504	2460	13.82	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
8	20240430	100527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2805	-5	5	-0.18	206518530	73687	17.11	2790	2820	2780	3650	1970	2810	2802.65	0.27	6664	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1178	-6.52	1.85	12	0.18	-430.00	1517.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2550	10.00	20240411	7890	-64.45	20230504	2460	14.02	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
9	20240430	090537	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2785	-25	5	-0.89	53937100	19312	4.48	2790	2805	2785	3650	1970	2810	2792.93	0.27	6688	2900	2855	2790	2745	2680	2877	2767	210	840	500	1790	5	1	42000000	1170	-6.48	1.84	12	0.05	-430.00	1517.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2550	9.22	20240411	7890	-64.70	20230504	2460	13.21	20231031	1.21	N	047400	500	210 억	112990	N	N	0	N	N
10	20240429	160517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2810	60	2	2.18	1175071615	420994	75.77	2730	2835	2725	3575	1925	2750	2792.39	0.05	98061	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1180	-6.53	1.85	12	1.00	-430.00	1517.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2550	10.20	20240411	7890	-64.39	20230504	2460	14.23	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
11	20240429	150528	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2815	65	2	2.36	1133757545	406309	73.12	2730	2835	2725	3575	1925	2750	2791.63	0.05	96570	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1182	-6.55	1.86	12	0.97	-430.00	1517.00	7890	20230504	-64.32	2460	20231031	14.43	3675	-23.40	20240123	2550	10.39	20240411	7890	-64.32	20230504	2460	14.43	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
12	20240429	140509	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2815	65	2	2.36	973154605	349302	62.86	2730	2830	2725	3575	1925	2750	2787.29	0.05	84081	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1182	-6.55	1.86	12	0.83	-430.00	1517.00	7890	20230504	-64.32	2460	20231031	14.43	3675	-23.40	20240123	2550	10.39	20240411	7890	-64.32	20230504	2460	14.43	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
13	20240429	130527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2800	50	2	1.82	751091465	270322	48.65	2730	2825	2725	3575	1925	2750	2779.85	0.05	45775	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1176	-6.51	1.85	12	0.64	-430.00	1517.00	7890	20230504	-64.51	2460	20231031	13.82	3675	-23.81	20240123	2550	9.80	20240411	7890	-64.51	20230504	2460	13.82	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
14	20240429	120527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2810	60	2	2.18	595274275	214814	38.66	2730	2815	2725	3575	1925	2750	2772.38	0.05	29288	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1180	-6.53	1.85	12	0.51	-430.00	1517.00	7890	20230504	-64.39	2460	20231031	14.23	3675	-23.54	20240123	2550	10.20	20240411	7890	-64.39	20230504	2460	14.23	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
15	20240429	110515	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2770	20	2	0.73	448372130	162300	29.21	2730	2795	2725	3575	1925	2750	2763.63	0.05	14433	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1163	-6.44	1.83	12	0.39	-430.00	1517.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	7890	-64.89	20230504	2460	12.60	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
16	20240429	100527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2775	25	2	0.91	333687465	120794	21.74	2730	2795	2725	3575	1925	2750	2763.84	0.05	8933	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1166	-6.45	1.83	12	0.29	-430.00	1517.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	7890	-64.83	20230504	2460	12.80	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
17	20240429	090527	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	10	2	0.36	98475880	35827	6.45	2730	2765	2725	3575	1925	2750	2747.96	0.05	1757	2863	2806	2778	2721	2693	2792	2707	210	825	500	1760	5	1	42000000	1159	-6.42	1.82	12	0.09	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.23	N	047400	500	210 억	20831	N	N	13	N	N
18	20240426	160525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2750	-110	5	-3.85	1490438845	535969	85.69	2825	2835	2750	3715	2005	2860	2781.22	0.02	4702	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1155	-6.40	1.81	12	1.28	-430.00	1517.00	7890	20230504	-65.15	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	7890	-65.15	20230504	2460	11.79	20231031	1.24	N	047400	500	210 억	7612	N	N	13	N	N
19	20240426	150525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	-100	5	-3.50	1391229855	499932	79.93	2825	2835	2750	3715	2005	2860	2782.84	0.02	5216	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1159	-6.42	1.82	12	1.19	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
20	20240426	140524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2760	-100	5	-3.50	1190634365	427209	68.30	2825	2835	2750	3715	2005	2860	2787.01	0.02	3317	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1159	-6.42	1.82	12	1.02	-430.00	1517.00	7890	20230504	-65.02	2460	20231031	12.20	3675	-24.90	20240123	2550	8.24	20240411	7890	-65.02	20230504	2460	12.20	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
21	20240426	130524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2770	-90	5	-3.15	1039914835	372575	59.57	2825	2835	2760	3715	2005	2860	2791.15	0.02	2980	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1163	-6.44	1.83	12	0.89	-430.00	1517.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	7890	-64.89	20230504	2460	12.60	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
22	20240426	120524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2785	-75	5	-2.62	919233445	329006	52.60	2825	2835	2760	3715	2005	2860	2793.97	0.02	3443	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1170	-6.48	1.84	12	0.78	-430.00	1517.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2550	9.22	20240411	7890	-64.70	20230504	2460	13.21	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
23	20240426	110523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2790	-70	5	-2.45	852664215	305059	48.77	2825	2835	2760	3715	2005	2860	2795.08	0.02	5810	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1172	-6.49	1.84	12	0.73	-430.00	1517.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2550	9.41	20240411	7890	-64.64	20230504	2460	13.41	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
24	20240426	100523	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2805	-55	5	-1.92	399539305	142008	22.70	2825	2835	2805	3715	2005	2860	2813.50	0.02	6162	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1178	-6.52	1.85	12	0.34	-430.00	1517.00	7890	20230504	-64.45	2460	20231031	14.02	3675	-23.67	20240123	2550	10.00	20240411	7890	-64.45	20230504	2460	14.02	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
25	20240426	090526	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2820	-40	5	-1.40	113599195	40229	6.43	2825	2835	2815	3715	2005	2860	2823.81	0.02	9521	2976	2917	2866	2807	2756	2947	2837	210	855	500	1830	5	1	42000000	1184	-6.56	1.86	12	0.10	-430.00	1517.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2550	10.59	20240411	7890	-64.26	20230504	2460	14.63	20231031	1.24	N	047400	500	210 억	7612	N	N	0	N	N
26	20240425	160520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2860	25	2	0.88	1779568565	620988	130.12	2835	2925	2815	3685	1985	2835	2865.74	0.10	-37279	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1201	-6.65	1.89	12	1.48	-430.00	1517.00	7890	20230504	-63.75	2460	20231031	16.26	3675	-22.18	20240123	2550	12.16	20240411	7890	-63.75	20230504	2460	16.26	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
27	20240425	150525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	5	2	0.18	1687203740	588657	123.34	2835	2925	2815	3685	1985	2835	2866.22	0.10	-31083	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1193	-6.60	1.87	12	1.40	-430.00	1517.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	7890	-64.01	20230504	2460	15.45	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
28	20240425	140521	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	5	2	0.18	1537659845	535851	112.28	2835	2925	2825	3685	1985	2835	2869.60	0.10	-20229	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1193	-6.60	1.87	12	1.28	-430.00	1517.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	7890	-64.01	20230504	2460	15.45	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
29	20240425	130524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2880	45	2	1.59	1294887645	450961	94.49	2835	2925	2825	3685	1985	2835	2871.44	0.10	-1413	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1210	-6.70	1.90	12	1.07	-430.00	1517.00	7890	20230504	-63.50	2460	20231031	17.07	3675	-21.63	20240123	2550	12.94	20240411	7890	-63.50	20230504	2460	17.07	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
30	20240425	120521	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	35	2	1.23	1216837605	423815	88.80	2835	2925	2825	3685	1985	2835	2871.20	0.10	5903	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1205	-6.67	1.89	12	1.01	-430.00	1517.00	7890	20230504	-63.62	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	7890	-63.62	20230504	2460	16.67	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
31	20240425	110522	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	35	2	1.23	912349200	318429	66.72	2835	2925	2825	3685	1985	2835	2865.21	0.10	-7531	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1205	-6.67	1.89	12	0.76	-430.00	1517.00	7890	20230504	-63.62	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	7890	-63.62	20230504	2460	16.67	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
32	20240425	100521	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2835	0	3	0.00	519868240	182017	38.14	2835	2900	2825	3685	1985	2835	2856.22	0.10	-24806	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1191	-6.59	1.87	12	0.43	-430.00	1517.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2550	11.18	20240411	7890	-64.07	20230504	2460	15.24	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
33	20240425	090524	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2870	35	2	1.23	256205225	89452	18.74	2835	2900	2835	3685	1985	2835	2864.36	0.10	-27216	2921	2877	2841	2797	2761	2860	2780	210	850	500	1810	5	1	42000000	1205	-6.67	1.89	12	0.21	-430.00	1517.00	7890	20230504	-63.62	2460	20231031	16.67	3675	-21.90	20240123	2550	12.55	20240411	7890	-63.62	20230504	2460	16.67	20231031	1.27	N	047400	500	210 억	43893	N	N	2	N	N
34	20240424	160520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2835	-60	5	-2.07	1307738600	460415	55.10	2870	2885	2805	3760	2030	2895	2839.81	0.08	10346	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1191	-6.59	1.87	12	1.10	-430.00	1517.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2550	11.18	20240411	7890	-64.07	20230504	2460	15.24	20231031	1.13	N	047400	500	210 억	31759	N	N	2	N	N
35	20240424	150520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2835	-60	5	-2.07	1239149300	436237	52.20	2870	2885	2805	3760	2030	2895	2839.96	0.08	11195	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1191	-6.59	1.87	12	1.04	-430.00	1517.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2550	11.18	20240411	7890	-64.07	20230504	2460	15.24	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
36	20240424	140519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2835	-60	5	-2.07	1078056470	379441	45.41	2870	2885	2805	3760	2030	2895	2840.51	0.08	11162	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1191	-6.59	1.87	12	0.90	-430.00	1517.00	7890	20230504	-64.07	2460	20231031	15.24	3675	-22.86	20240123	2550	11.18	20240411	7890	-64.07	20230504	2460	15.24	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
37	20240424	130525	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	-45	5	-1.55	959779210	337815	40.43	2870	2885	2805	3760	2030	2895	2840.40	0.08	6245	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1197	-6.63	1.88	12	0.80	-430.00	1517.00	7890	20230504	-63.88	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	7890	-63.88	20230504	2460	15.85	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
38	20240424	120521	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2880	-15	5	-0.52	842028825	296643	35.50	2870	2885	2805	3760	2030	2895	2837.64	0.08	6200	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1210	-6.70	1.90	12	0.71	-430.00	1517.00	7890	20230504	-63.50	2460	20231031	17.07	3675	-21.63	20240123	2550	12.94	20240411	7890	-63.50	20230504	2460	17.07	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
39	20240424	110519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	-55	5	-1.90	676587110	238695	28.56	2870	2870	2805	3760	2030	2895	2833.34	0.08	11654	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1193	-6.60	1.87	12	0.57	-430.00	1517.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	7890	-64.01	20230504	2460	15.45	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
40	20240424	100519	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2840	-55	5	-1.90	509050835	179533	21.48	2870	2870	2805	3760	2030	2895	2833.86	0.08	13415	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1193	-6.60	1.87	12	0.43	-430.00	1517.00	7890	20230504	-64.01	2460	20231031	15.45	3675	-22.72	20240123	2550	11.37	20240411	7890	-64.01	20230504	2460	15.45	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
41	20240424	090521	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2820	-75	5	-2.59	213757655	75297	9.01	2870	2870	2805	3760	2030	2895	2835.22	0.08	1922	2978	2936	2873	2831	2768	2957	2852	210	865	500	1850	5	1	42000000	1184	-6.56	1.86	12	0.18	-430.00	1517.00	7890	20230504	-64.26	2460	20231031	14.63	3675	-23.27	20240123	2550	10.59	20240411	7890	-64.26	20230504	2460	14.63	20231031	1.13	N	047400	500	210 억	31759	N	N	0	N	N
42	20240423	160504	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2895	20	2	0.70	2360654630	823060	60.13	2885	2915	2810	3735	2015	2875	2867.96	0.05	15789	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1216	-6.73	1.91	12	1.96	-430.00	1517.00	7890	20230504	-63.31	2460	20231031	17.68	3675	-21.22	20240123	2550	13.53	20240411	7890	-63.31	20230504	2460	17.68	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
43	20240423	150518	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2880	5	2	0.17	2158866745	753131	55.02	2885	2915	2810	3735	2015	2875	2866.44	0.05	22572	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1210	-6.70	1.90	12	1.79	-430.00	1517.00	7890	20230504	-63.50	2460	20231031	17.07	3675	-21.63	20240123	2550	12.94	20240411	7890	-63.50	20230504	2460	17.07	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
44	20240423	140520	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-10	5	-0.35	1886429255	658723	48.12	2885	2915	2810	3735	2015	2875	2863.64	0.05	13828	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1203	-6.66	1.89	12	1.57	-430.00	1517.00	7890	20230504	-63.69	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	7890	-63.69	20230504	2460	16.46	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
45	20240423	130516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	-25	5	-0.87	1776669370	620170	45.31	2885	2915	2810	3735	2015	2875	2864.69	0.05	19590	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1197	-6.63	1.88	12	1.48	-430.00	1517.00	7890	20230504	-63.88	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	7890	-63.88	20230504	2460	15.85	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
46	20240423	120517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2875	0	3	0.00	1647761705	574984	42.00	2885	2915	2810	3735	2015	2875	2865.63	0.05	32052	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1208	-6.69	1.90	12	1.37	-430.00	1517.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2550	12.75	20240411	7890	-63.56	20230504	2460	16.87	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
47	20240423	110516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2910	35	2	1.22	1482721960	517689	37.82	2885	2915	2810	3735	2015	2875	2863.96	0.05	41440	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1222	-6.77	1.92	12	1.23	-430.00	1517.00	7890	20230504	-63.12	2460	20231031	18.29	3675	-20.82	20240123	2550	14.12	20240411	7890	-63.12	20230504	2460	18.29	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
48	20240423	100517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2845	-30	5	-1.04	1197270545	418549	30.58	2885	2915	2810	3735	2015	2875	2860.26	0.05	29327	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1195	-6.62	1.88	12	1.00	-430.00	1517.00	7890	20230504	-63.94	2460	20231031	15.65	3675	-22.59	20240123	2550	11.57	20240411	7890	-63.94	20230504	2460	15.65	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
49	20240423	090518	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2900	25	2	0.87	475925885	164672	12.03	2885	2915	2865	3735	2015	2875	2890.87	0.05	-108	3065	2970	2900	2805	2735	2935	2770	210	860	500	1840	5	1	42000000	1218	-6.74	1.91	12	0.39	-430.00	1517.00	7890	20230504	-63.24	2460	20231031	17.89	3675	-21.09	20240123	2550	13.73	20240411	7890	-63.24	20230504	2460	17.89	20231031	1.01	N	047400	500	210 억	21461	N	N	0	N	N
50	20240422	160517	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2875	-175	5	-5.74	3890341445	1335036	31.35	2995	2995	2830	3965	2135	3050	2914.10	0.12	-44190	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1208	-6.69	1.90	12	3.18	-430.00	1517.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2550	12.75	20240411	7890	-63.56	20230504	2460	16.87	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
51	20240422	150516	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2865	-185	5	-6.07	3703605020	1270153	29.82	2995	2995	2830	3965	2135	3050	2915.75	0.12	-46616	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1203	-6.66	1.89	12	3.02	-430.00	1517.00	7890	20230504	-63.69	2460	20231031	16.46	3675	-22.04	20240123	2550	12.35	20240411	7890	-63.69	20230504	2460	16.46	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
52	20240422	140515	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2910	-140	5	-4.59	3325355245	1138197	26.73	2995	2995	2865	3965	2135	3050	2921.47	0.12	-46173	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1222	-6.77	1.92	12	2.71	-430.00	1517.00	7890	20230504	-63.12	2460	20231031	18.29	3675	-20.82	20240123	2550	14.12	20240411	7890	-63.12	20230504	2460	18.29	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
53	20240422	130514	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2875	-175	5	-5.74	3165660465	1082990	25.43	2995	2995	2865	3965	2135	3050	2922.94	0.12	-42543	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1208	-6.69	1.90	12	2.58	-430.00	1517.00	7890	20230504	-63.56	2460	20231031	16.87	3675	-21.77	20240123	2550	12.75	20240411	7890	-63.56	20230504	2460	16.87	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
54	20240422	120514	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2925	-125	5	-4.10	2681274705	915578	21.50	2995	2995	2885	3965	2135	3050	2928.36	0.12	-39971	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1229	-6.80	1.93	12	2.18	-430.00	1517.00	7890	20230504	-62.93	2460	20231031	18.90	3675	-20.41	20240123	2550	14.71	20240411	7890	-62.93	20230504	2460	18.90	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
55	20240422	110514	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2930	-120	5	-3.93	2291723945	782702	18.38	2995	2995	2885	3965	2135	3050	2927.79	0.12	-39803	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1231	-6.81	1.93	12	1.86	-430.00	1517.00	7890	20230504	-62.86	2460	20231031	19.11	3675	-20.27	20240123	2550	14.90	20240411	7890	-62.86	20230504	2460	19.11	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
56	20240422	100515	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2920	-130	5	-4.26	1868186915	637170	14.96	2995	2995	2885	3965	2135	3050	2931.80	0.12	-36282	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1226	-6.79	1.92	12	1.52	-430.00	1517.00	7890	20230504	-62.99	2460	20231031	18.70	3675	-20.54	20240123	2550	14.51	20240411	7890	-62.99	20230504	2460	18.70	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
57	20240422	090515	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2935	-115	5	-3.77	735370015	249726	5.86	2995	2995	2885	3965	2135	3050	2944.23	0.12	-25047	3216	3132	2966	2882	2716	3175	2925	210	915	500	1950	5	1	42000000	1233	-6.83	1.93	12	0.59	-430.00	1517.00	7890	20230504	-62.80	2460	20231031	19.31	3675	-20.14	20240123	2550	15.10	20240411	7890	-62.80	20230504	2460	19.31	20231031	0.91	N	047400	500	210 억	50166	N	N	0	N	N
58	20240419	160454	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	3050	265	2	9.52	11771693920	4031976	316.13	2880	3050	2800	3620	1950	2785	2918.47	0.33	-54816	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1281	-7.09	2.01	12	9.60	-430.00	1517.00	7890	20230504	-61.34	2460	20231031	23.98	3675	-17.01	20240123	2550	19.61	20240411	7890	-61.34	20230504	2460	23.98	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
59	20240419	150457	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2915	130	2	4.67	9177449610	3167105	248.32	2880	3010	2800	3620	1950	2785	2897.74	0.33	-130808	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1224	-6.78	1.92	12	7.54	-430.00	1517.00	7890	20230504	-63.05	2460	20231031	18.50	3675	-20.68	20240123	2550	14.31	20240411	7890	-63.05	20230504	2460	18.50	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
60	20240419	140452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2830	45	2	1.62	8409606630	2900463	227.41	2880	3010	2800	3620	1950	2785	2899.40	0.33	-142409	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1189	-6.58	1.87	12	6.91	-430.00	1517.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2550	10.98	20240411	7890	-64.13	20230504	2460	15.04	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
61	20240419	130454	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	65	2	2.33	8062355055	2778474	217.85	2880	3010	2800	3620	1950	2785	2901.72	0.33	-132877	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1197	-6.63	1.88	12	6.62	-430.00	1517.00	7890	20230504	-63.88	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	7890	-63.88	20230504	2460	15.85	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
62	20240419	120452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2850	65	2	2.33	7360521895	2531092	198.45	2880	3010	2800	3620	1950	2785	2908.04	0.33	-66791	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1197	-6.63	1.88	12	6.03	-430.00	1517.00	7890	20230504	-63.88	2460	20231031	15.85	3675	-22.45	20240123	2550	11.76	20240411	7890	-63.88	20230504	2460	15.85	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
63	20240419	110457	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2815	30	2	1.08	6948228650	2386185	187.09	2880	3010	2800	3620	1950	2785	2911.86	0.33	-75043	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1182	-6.55	1.86	12	5.68	-430.00	1517.00	7890	20230504	-64.32	2460	20231031	14.43	3675	-23.40	20240123	2550	10.39	20240411	7890	-64.32	20230504	2460	14.43	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
64	20240419	100455	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2890	105	2	3.77	5906199585	2019518	158.34	2880	3010	2825	3620	1950	2785	2924.56	0.33	-88554	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1214	-6.72	1.91	12	4.81	-430.00	1517.00	7890	20230504	-63.37	2460	20231031	17.48	3675	-21.36	20240123	2550	13.33	20240411	7890	-63.37	20230504	2460	17.48	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
65	20240419	090451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2830	45	2	1.62	948016720	330752	25.93	2880	2900	2825	3620	1950	2785	2866.25	0.33	-53349	2891	2837	2766	2712	2641	2865	2740	210	835	500	1780	5	1	42000000	1189	-6.58	1.87	12	0.79	-430.00	1517.00	7890	20230504	-64.13	2460	20231031	15.04	3675	-22.99	20240123	2550	10.98	20240411	7890	-64.13	20230504	2460	15.04	20231031	0.94	N	047400	500	210 억	138811	N	N	0	N	N
66	20240418	160451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2785	180	2	6.91	3392480540	1223419	1177.37	2750	2820	2695	3385	1825	2605	2772.95	0.37	5325	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1170	-6.48	1.84	12	2.91	-430.00	1517.00	7890	20230504	-64.70	2460	20231031	13.21	3675	-24.22	20240123	2550	9.22	20240411	7890	-64.70	20230504	2460	13.21	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
67	20240418	150451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2790	185	2	7.10	3173632800	1144943	1101.85	2750	2820	2695	3385	1825	2605	2771.87	0.37	-5004	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1172	-6.49	1.84	12	2.73	-430.00	1517.00	7890	20230504	-64.64	2460	20231031	13.41	3675	-24.08	20240123	2550	9.41	20240411	7890	-64.64	20230504	2460	13.41	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
68	20240418	140455	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2775	170	2	6.53	2731521705	985265	948.18	2750	2820	2695	3385	1825	2605	2772.37	0.37	-7342	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1166	-6.45	1.83	12	2.35	-430.00	1517.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	7890	-64.83	20230504	2460	12.80	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
69	20240418	130452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2775	170	2	6.53	2644175035	953815	917.92	2750	2820	2695	3385	1825	2605	2772.21	0.37	-11824	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1166	-6.45	1.83	12	2.27	-430.00	1517.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	7890	-64.83	20230504	2460	12.80	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
70	20240418	120452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2775	170	2	6.53	2561232980	923997	889.22	2750	2820	2695	3385	1825	2605	2771.91	0.37	-11476	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1166	-6.45	1.83	12	2.20	-430.00	1517.00	7890	20230504	-64.83	2460	20231031	12.80	3675	-24.49	20240123	2550	8.82	20240411	7890	-64.83	20230504	2460	12.80	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
71	20240418	110452	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2770	165	2	6.33	2371184675	855671	823.47	2750	2820	2695	3385	1825	2605	2771.14	0.37	-10624	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1163	-6.44	1.83	12	2.04	-430.00	1517.00	7890	20230504	-64.89	2460	20231031	12.60	3675	-24.63	20240123	2550	8.63	20240411	7890	-64.89	20230504	2460	12.60	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
72	20240418	100453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2780	175	2	6.72	2034789025	734431	706.79	2750	2820	2695	3385	1825	2605	2770.57	0.37	-1979	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1168	-6.47	1.83	12	1.75	-430.00	1517.00	7890	20230504	-64.77	2460	20231031	13.01	3675	-24.35	20240123	2550	9.02	20240411	7890	-64.77	20230504	2460	13.01	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
73	20240418	090451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	100	2	3.84	348423055	127202	122.41	2750	2785	2695	3385	1825	2605	2739.13	0.37	-29073	2705	2655	2630	2580	2555	2642	2567	210	780	500	1660	5	1	42000000	1136	-6.29	1.78	12	0.30	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	7890	-65.72	20230504	2460	9.96	20231031	0.98	N	047400	500	210 억	156406	N	N	122	N	N
74	20240417	160446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2605	-45	5	-1.70	264870055	100364	39.92	2625	2680	2605	3445	1855	2650	2639.46	0.39	-8658	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1094	-6.06	1.72	12	0.24	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2550	2.16	20240411	7890	-66.98	20230504	2460	5.89	20231031	0.91	N	047400	500	210 억	165144	N	N	122	N	N
75	20240417	150455	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2630	-20	5	-0.75	198899975	75158	29.89	2625	2680	2625	3445	1855	2650	2646.42	0.39	-10697	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1105	-6.12	1.73	12	0.18	-430.00	1517.00	7890	20230504	-66.67	2460	20231031	6.91	3675	-28.44	20240123	2550	3.14	20240411	7890	-66.67	20230504	2460	6.91	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
76	20240417	140451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2650	0	3	0.00	165987770	62669	24.93	2625	2680	2625	3445	1855	2650	2648.64	0.39	-9475	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1113	-6.16	1.75	12	0.15	-430.00	1517.00	7890	20230504	-66.41	2460	20231031	7.72	3675	-27.89	20240123	2550	3.92	20240411	7890	-66.41	20230504	2460	7.72	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
77	20240417	130454	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2645	-5	5	-0.19	126989100	47924	19.06	2625	2680	2625	3445	1855	2650	2649.80	0.39	-11004	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1111	-6.15	1.74	12	0.11	-430.00	1517.00	7890	20230504	-66.48	2460	20231031	7.52	3675	-28.03	20240123	2550	3.73	20240411	7890	-66.48	20230504	2460	7.52	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
78	20240417	120453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2660	10	2	0.38	119221680	44994	17.90	2625	2680	2625	3445	1855	2650	2649.72	0.39	-8755	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1117	-6.19	1.75	12	0.11	-430.00	1517.00	7890	20230504	-66.29	2460	20231031	8.13	3675	-27.62	20240123	2550	4.31	20240411	7890	-66.29	20230504	2460	8.13	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
79	20240417	110456	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2645	-5	5	-0.19	89257260	33726	13.41	2625	2680	2625	3445	1855	2650	2646.54	0.39	-7146	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1111	-6.15	1.74	12	0.08	-430.00	1517.00	7890	20230504	-66.48	2460	20231031	7.52	3675	-28.03	20240123	2550	3.73	20240411	7890	-66.48	20230504	2460	7.52	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
80	20240417	100451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2675	25	2	0.94	62479560	23604	9.39	2625	2680	2625	3445	1855	2650	2646.99	0.39	35	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1124	-6.22	1.76	12	0.06	-430.00	1517.00	7890	20230504	-66.10	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	7890	-66.10	20230504	2460	8.74	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
81	20240417	090449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2655	5	2	0.19	29117755	11064	4.40	2625	2655	2625	3445	1855	2650	2631.76	0.39	3962	2760	2705	2670	2615	2580	2687	2597	210	795	500	1690	5	1	42000000	1115	-6.17	1.75	12	0.03	-430.00	1517.00	7890	20230504	-66.35	2460	20231031	7.93	3675	-27.76	20240123	2550	4.12	20240411	7890	-66.35	20230504	2460	7.93	20231031	0.91	N	047400	500	210 억	165144	N	N	0	N	N
82	20240416	160453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2650	-100	5	-3.64	669108105	250558	78.54	2700	2725	2635	3575	1925	2750	2670.40	0.45	-20196	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1113	-6.16	1.75	12	0.60	-430.00	1517.00	7890	20230504	-66.41	2460	20231031	7.72	3675	-27.89	20240123	2550	3.92	20240411	7890	-66.41	20230504	2460	7.72	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
83	20240416	150450	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2645	-105	5	-3.82	622680970	233015	73.04	2700	2725	2640	3575	1925	2750	2672.18	0.45	-17782	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1111	-6.15	1.74	12	0.55	-430.00	1517.00	7890	20230504	-66.48	2460	20231031	7.52	3675	-28.03	20240123	2550	3.73	20240411	7890	-66.48	20230504	2460	7.52	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
84	20240416	140449	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2640	-110	5	-4.00	531763980	198814	62.32	2700	2710	2640	3575	1925	2750	2674.57	0.45	-16657	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1109	-6.14	1.74	12	0.47	-430.00	1517.00	7890	20230504	-66.54	2460	20231031	7.32	3675	-28.16	20240123	2550	3.53	20240411	7890	-66.54	20230504	2460	7.32	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
85	20240416	130451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2680	-70	5	-2.55	389232060	145155	45.50	2700	2710	2655	3575	1925	2750	2681.36	0.45	-8295	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1126	-6.23	1.77	12	0.35	-430.00	1517.00	7890	20230504	-66.03	2460	20231031	8.94	3675	-27.07	20240123	2550	5.10	20240411	7890	-66.03	20230504	2460	8.94	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
86	20240416	120453	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2680	-70	5	-2.55	370820685	138272	43.34	2700	2710	2655	3575	1925	2750	2681.68	0.45	-6888	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1126	-6.23	1.77	12	0.33	-430.00	1517.00	7890	20230504	-66.03	2460	20231031	8.94	3675	-27.07	20240123	2550	5.10	20240411	7890	-66.03	20230504	2460	8.94	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
87	20240416	110451	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2680	-70	5	-2.55	298644585	111229	34.86	2700	2710	2660	3575	1925	2750	2684.78	0.45	-6196	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1126	-6.23	1.77	12	0.26	-430.00	1517.00	7890	20230504	-66.03	2460	20231031	8.94	3675	-27.07	20240123	2550	5.10	20240411	7890	-66.03	20230504	2460	8.94	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
88	20240416	100444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2705	-45	5	-1.64	108564685	40236	12.61	2700	2710	2680	3575	1925	2750	2697.82	0.45	-8411	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1136	-6.29	1.78	12	0.10	-430.00	1517.00	7890	20230504	-65.72	2460	20231031	9.96	3675	-26.39	20240123	2550	6.08	20240411	7890	-65.72	20230504	2460	9.96	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
89	20240416	090445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2700	-50	5	-1.82	25714955	9545	2.99	2700	2705	2680	3575	1925	2750	2692.32	0.45	-975	2856	2802	2701	2647	2546	2830	2675	210	825	500	1760	5	1	42000000	1134	-6.28	1.78	12	0.02	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2550	5.88	20240411	7890	-65.78	20230504	2460	9.76	20231031	0.95	N	047400	500	210 억	187858	N	N	0	N	N
90	20240415	160444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2750	75	2	2.80	832138755	307544	82.21	2635	2755	2600	3475	1875	2675	2705.63	0.45	4133	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1155	-6.40	1.81	12	0.73	-430.00	1517.00	7890	20230504	-65.15	2460	20231031	11.79	3675	-25.17	20240123	2550	7.84	20240411	7890	-65.15	20230504	2460	11.79	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
91	20240415	150448	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2730	55	2	2.06	764051125	282738	75.58	2635	2755	2600	3475	1875	2675	2702.33	0.45	4504	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1147	-6.35	1.80	12	0.67	-430.00	1517.00	7890	20230504	-65.40	2460	20231031	10.98	3675	-25.71	20240123	2550	7.06	20240411	7890	-65.40	20230504	2460	10.98	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
92	20240415	140442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2725	50	2	1.87	601629515	223457	59.73	2635	2750	2600	3475	1875	2675	2692.37	0.45	-6713	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1145	-6.34	1.80	12	0.53	-430.00	1517.00	7890	20230504	-65.46	2460	20231031	10.77	3675	-25.85	20240123	2550	6.86	20240411	7890	-65.46	20230504	2460	10.77	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
93	20240415	130440	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2695	20	2	0.75	524444520	194939	52.11	2635	2750	2600	3475	1875	2675	2690.30	0.45	-9403	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1132	-6.27	1.78	12	0.46	-430.00	1517.00	7890	20230504	-65.84	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	7890	-65.84	20230504	2460	9.55	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
94	20240415	120446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2700	25	2	0.93	484100935	179964	48.10	2635	2750	2600	3475	1875	2675	2689.99	0.45	-11482	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1134	-6.28	1.78	12	0.43	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2550	5.88	20240411	7890	-65.78	20230504	2460	9.76	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
95	20240415	110445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2695	20	2	0.75	451983085	168064	44.92	2635	2750	2600	3475	1875	2675	2689.35	0.45	-9372	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1132	-6.27	1.78	12	0.40	-430.00	1517.00	7890	20230504	-65.84	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	7890	-65.84	20230504	2460	9.55	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
96	20240415	100445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2715	40	2	1.50	283955675	106386	28.44	2635	2730	2600	3475	1875	2675	2669.11	0.45	-6076	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1140	-6.31	1.79	12	0.25	-430.00	1517.00	7890	20230504	-65.59	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	7890	-65.59	20230504	2460	10.37	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
97	20240415	090446	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2630	-45	5	-1.68	90192335	34275	9.16	2635	2665	2600	3475	1875	2675	2631.43	0.45	2937	2781	2727	2671	2617	2561	2755	2645	210	800	500	1710	5	1	42000000	1105	-6.12	1.73	12	0.08	-430.00	1517.00	7890	20230504	-66.67	2460	20231031	6.91	3675	-28.44	20240123	2550	3.14	20240411	7890	-66.67	20230504	2460	6.91	20231031	0.96	N	047400	500	210 억	187363	N	N	2	N	N
98	20240412	160444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2675	60	2	2.29	862928070	322450	217.34	2630	2725	2615	3395	1835	2615	2676.16	0.35	34763	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1124	-6.22	1.76	12	0.77	-430.00	1517.00	7890	20230504	-66.10	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	7890	-66.10	20230504	2460	8.74	20231031	0.98	N	047400	500	210 억	145234	N	N	2	N	N
99	20240412	150445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2680	65	2	2.49	806209185	301209	203.02	2630	2725	2615	3395	1835	2615	2676.58	0.35	33587	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1126	-6.23	1.77	12	0.72	-430.00	1517.00	7890	20230504	-66.03	2460	20231031	8.94	3675	-27.07	20240123	2550	5.10	20240411	7890	-66.03	20230504	2460	8.94	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
100	20240412	140444	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2670	55	2	2.10	760292760	284036	191.44	2630	2725	2615	3395	1835	2615	2676.75	0.35	37702	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1121	-6.21	1.76	12	0.68	-430.00	1517.00	7890	20230504	-66.16	2460	20231031	8.54	3675	-27.35	20240123	2550	4.71	20240411	7890	-66.16	20230504	2460	8.54	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
101	20240412	130439	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2675	60	2	2.29	678874340	253647	170.96	2630	2725	2615	3395	1835	2615	2676.45	0.35	43562	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1124	-6.22	1.76	12	0.60	-430.00	1517.00	7890	20230504	-66.10	2460	20231031	8.74	3675	-27.21	20240123	2550	4.90	20240411	7890	-66.10	20230504	2460	8.74	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
102	20240412	120443	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2695	80	2	3.06	559127865	208802	140.74	2630	2725	2615	3395	1835	2615	2677.79	0.35	43722	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1132	-6.27	1.78	12	0.50	-430.00	1517.00	7890	20230504	-65.84	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	7890	-65.84	20230504	2460	9.55	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
103	20240412	110440	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2695	80	2	3.06	518664555	193772	130.60	2630	2725	2615	3395	1835	2615	2676.67	0.35	44473	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1132	-6.27	1.78	12	0.46	-430.00	1517.00	7890	20230504	-65.84	2460	20231031	9.55	3675	-26.67	20240123	2550	5.69	20240411	7890	-65.84	20230504	2460	9.55	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
104	20240412	100441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2715	100	2	3.82	401522890	150511	101.45	2630	2720	2615	3395	1835	2615	2667.73	0.35	31379	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1140	-6.31	1.79	12	0.36	-430.00	1517.00	7890	20230504	-65.59	2460	20231031	10.37	3675	-26.12	20240123	2550	6.47	20240411	7890	-65.59	20230504	2460	10.37	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
105	20240412	090441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2640	25	2	0.96	13598800	5175	3.49	2630	2640	2620	3395	1835	2615	2627.79	0.35	2312	2685	2650	2600	2565	2515	2667	2582	210	780	500	1670	5	1	42000000	1109	-6.14	1.74	12	0.01	-430.00	1517.00	7890	20230504	-66.54	2460	20231031	7.32	3675	-28.16	20240123	2550	3.53	20240411	7890	-66.54	20230504	2460	7.32	20231031	0.98	N	047400	500	210 억	145234	N	N	1	N	N
106	20240411	160437	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2615	5	2	0.19	378867250	146224	84.80	2575	2635	2550	3390	1830	2610	2590.92	0.41	-19901	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1098	-6.08	1.72	12	0.35	-430.00	1517.00	7890	20230504	-66.86	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	7890	-66.86	20230504	2460	6.30	20231031	0.96	N	047400	500	210 억	170247	N	N	1	N	N
107	20240411	150445	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2615	5	2	0.19	356172875	137548	79.77	2575	2635	2550	3390	1830	2610	2589.44	0.41	-22246	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1098	-6.08	1.72	12	0.33	-430.00	1517.00	7890	20230504	-66.86	2460	20231031	6.30	3675	-28.84	20240123	2550	2.55	20240411	7890	-66.86	20230504	2460	6.30	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
108	20240411	140442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2595	-15	5	-0.57	291186320	112676	65.35	2575	2635	2550	3390	1830	2610	2584.28	0.41	-29779	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1090	-6.03	1.71	12	0.27	-430.00	1517.00	7890	20230504	-67.11	2460	20231031	5.49	3675	-29.39	20240123	2550	1.76	20240411	7890	-67.11	20230504	2460	5.49	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
109	20240411	130435	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2585	-25	5	-0.96	264693325	102454	59.42	2575	2635	2550	3390	1830	2610	2583.53	0.41	-28162	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1086	-6.01	1.70	12	0.24	-430.00	1517.00	7890	20230504	-67.24	2460	20231031	5.08	3675	-29.66	20240123	2550	1.37	20240411	7890	-67.24	20230504	2460	5.08	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
110	20240411	120441	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2580	-30	5	-1.15	252131515	97604	56.61	2575	2635	2550	3390	1830	2610	2583.21	0.41	-27456	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1084	-6.00	1.70	12	0.23	-430.00	1517.00	7890	20230504	-67.30	2460	20231031	4.88	3675	-29.80	20240123	2550	1.18	20240411	7890	-67.30	20230504	2460	4.88	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
111	20240411	110437	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2590	-20	5	-0.77	236740360	91648	53.15	2575	2635	2550	3390	1830	2610	2583.15	0.41	-25638	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1088	-6.02	1.71	12	0.22	-430.00	1517.00	7890	20230504	-67.17	2460	20231031	5.28	3675	-29.52	20240123	2550	1.57	20240411	7890	-67.17	20230504	2460	5.28	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
112	20240411	100442	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2580	-30	5	-1.15	154772625	60317	34.98	2575	2605	2550	3390	1830	2610	2565.99	0.41	-19516	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1084	-6.00	1.70	12	0.14	-430.00	1517.00	7890	20230504	-67.30	2460	20231031	4.88	3675	-29.80	20240123	2550	1.18	20240411	7890	-67.30	20230504	2460	4.88	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
113	20240411	090439	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2575	-35	5	-1.34	13285235	5158	2.99	2575	2605	2575	3390	1830	2610	2575.65	0.41	-243	2653	2631	2598	2576	2543	2642	2587	210	780	500	1670	5	1	42000000	1082	-5.99	1.70	12	0.01	-430.00	1517.00	7890	20230504	-67.36	2460	20231031	4.67	3675	-29.93	20240123	2565	0.39	20240409	7890	-67.36	20230504	2460	4.67	20231031	0.96	N	047400	500	210 억	170247	N	N	177	N	N
114	20240409	160433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2610	30	2	1.16	446194935	172275	84.24	2570	2620	2565	3350	1810	2580	2590.00	0.27	50368	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1096	-6.07	1.72	12	0.41	-430.00	1517.00	7890	20230504	-66.92	2460	20231031	6.10	3675	-28.98	20240123	2565	1.75	20240409	7890	-66.92	20230504	2460	6.10	20231031	0.96	N	047400	500	210 억	114224	N	N	177	N	N
115	20240409	150435	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2590	10	2	0.39	410985075	158732	77.62	2570	2620	2565	3350	1810	2580	2589.18	0.27	45222	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1088	-6.02	1.71	12	0.38	-430.00	1517.00	7890	20230504	-67.17	2460	20231031	5.28	3675	-29.52	20240123	2565	0.97	20240409	7890	-67.17	20230504	2460	5.28	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
116	20240409	140438	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2600	20	2	0.78	358965480	138699	67.82	2570	2620	2565	3350	1810	2580	2588.09	0.27	36109	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1092	-6.05	1.71	12	0.33	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2565	1.36	20240409	7890	-67.05	20230504	2460	5.69	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
117	20240409	130433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2605	25	2	0.97	303343965	117358	57.39	2570	2605	2565	3350	1810	2580	2584.77	0.27	26691	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1094	-6.06	1.72	12	0.28	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2565	1.56	20240409	7890	-66.98	20230504	2460	5.89	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
118	20240409	120437	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2580	0	3	0.00	242065635	93718	45.83	2570	2605	2565	3350	1810	2580	2582.92	0.27	26125	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1084	-6.00	1.70	12	0.22	-430.00	1517.00	7890	20230504	-67.30	2460	20231031	4.88	3675	-29.80	20240123	2565	0.58	20240409	7890	-67.30	20230504	2460	4.88	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
119	20240409	110434	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2575	-5	5	-0.19	222881255	86274	42.19	2570	2605	2565	3350	1810	2580	2583.41	0.27	27571	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1082	-5.99	1.70	12	0.21	-430.00	1517.00	7890	20230504	-67.36	2460	20231031	4.67	3675	-29.93	20240123	2565	0.39	20240409	7890	-67.36	20230504	2460	4.67	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
120	20240409	100432	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2600	20	2	0.78	88150270	33998	16.63	2570	2605	2565	3350	1810	2580	2592.81	0.27	10550	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1092	-6.05	1.71	12	0.08	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2565	1.36	20240409	7890	-67.05	20230504	2460	5.69	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
121	20240409	090440	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2585	5	2	0.19	10735300	4166	2.04	2570	2585	2565	3350	1810	2580	2576.88	0.27	200	2640	2610	2590	2560	2540	2600	2550	210	770	500	1650	5	1	42000000	1086	-6.01	1.70	12	0.01	-430.00	1517.00	7890	20230504	-67.24	2460	20231031	5.08	3675	-29.66	20240123	2565	0.78	20240409	7890	-67.24	20230504	2460	5.08	20231031	0.96	N	047400	500	210 억	114224	N	N	0	N	N
122	20240408	160429	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2580	-30	5	-1.15	524707600	203291	115.95	2615	2620	2570	3390	1830	2610	2581.07	0.30	-14627	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1084	-6.00	1.70	12	0.48	-430.00	1517.00	7890	20230504	-67.30	2460	20231031	4.88	3675	-29.80	20240123	2570	0.39	20240408	7890	-67.30	20230504	2460	4.88	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
123	20240408	150435	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2585	-25	5	-0.96	502839240	194828	111.12	2615	2620	2570	3390	1830	2610	2580.94	0.30	-15726	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1086	-6.01	1.70	12	0.46	-430.00	1517.00	7890	20230504	-67.24	2460	20231031	5.08	3675	-29.66	20240123	2570	0.58	20240408	7890	-67.24	20230504	2460	5.08	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
124	20240408	140436	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2575	-35	5	-1.34	467076590	180968	103.22	2615	2620	2570	3390	1830	2610	2580.99	0.30	-14622	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1082	-5.99	1.70	12	0.43	-430.00	1517.00	7890	20230504	-67.36	2460	20231031	4.67	3675	-29.93	20240123	2570	0.19	20240408	7890	-67.36	20230504	2460	4.67	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
125	20240408	130433	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2590	-20	5	-0.77	368932910	142845	81.47	2615	2620	2570	3390	1830	2610	2582.75	0.30	-19081	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1088	-6.02	1.71	12	0.34	-430.00	1517.00	7890	20230504	-67.17	2460	20231031	5.28	3675	-29.52	20240123	2570	0.78	20240408	7890	-67.17	20230504	2460	5.28	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
126	20240408	120435	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2580	-30	5	-1.15	346358385	134142	76.51	2615	2620	2570	3390	1830	2610	2582.03	0.30	-21112	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1084	-6.00	1.70	12	0.32	-430.00	1517.00	7890	20230504	-67.30	2460	20231031	4.88	3675	-29.80	20240123	2570	0.39	20240408	7890	-67.30	20230504	2460	4.88	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
127	20240408	110436	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2580	-30	5	-1.15	234754070	90922	51.86	2615	2620	2570	3390	1830	2610	2581.93	0.30	-18005	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1084	-6.00	1.70	12	0.22	-430.00	1517.00	7890	20230504	-67.30	2460	20231031	4.88	3675	-29.80	20240123	2570	0.39	20240408	7890	-67.30	20230504	2460	4.88	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
128	20240408	100432	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2600	-10	5	-0.38	198722350	76969	43.90	2615	2620	2570	3390	1830	2610	2581.85	0.30	-17148	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1092	-6.05	1.71	12	0.18	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2570	1.17	20240408	7890	-67.05	20230504	2460	5.69	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
129	20240408	090435	55	60.00	KOSPI	비금속광물	N	N	N	Y	60	N	2595	-15	5	-0.57	29505745	11330	6.46	2615	2620	2585	3390	1830	2610	2604.21	0.30	-7974	2706	2657	2621	2572	2536	2640	2555	210	780	500	1670	5	1	42000000	1090	-6.03	1.71	12	0.03	-430.00	1517.00	7890	20230504	-67.11	2460	20231031	5.49	3675	-29.39	20240123	2570	0.97	20240404	7890	-67.11	20230504	2460	5.49	20231031	0.95	N	047400	500	210 억	127021	N	N	301	N	N
130	20240405	160435	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2610	-15	5	-0.57	454924465	173939	109.22	2620	2670	2585	3410	1840	2625	2615.37	0.29	5558	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1096	-6.07	1.72	12	0.41	-430.00	1517.00	7890	20230504	-66.92	2460	20231031	6.10	3675	-28.98	20240123	2570	1.56	20240404	7890	-66.92	20230504	2460	6.10	20231031	0.95	N	047400	500	210 억	120988	N	N	301	N	N
131	20240405	150432	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2605	-20	5	-0.76	440210970	168296	105.67	2620	2670	2585	3410	1840	2625	2615.63	0.29	6317	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1094	-6.06	1.72	12	0.40	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2570	1.36	20240404	7890	-66.98	20230504	2460	5.89	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
132	20240405	140431	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2600	-25	5	-0.95	403047110	154014	96.70	2620	2670	2585	3410	1840	2625	2616.89	0.29	11573	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1092	-6.05	1.71	12	0.37	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2570	1.17	20240404	7890	-67.05	20230504	2460	5.69	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
133	20240405	130431	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2600	-25	5	-0.95	360147820	137502	86.34	2620	2670	2585	3410	1840	2625	2619.17	0.29	11986	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1092	-6.05	1.71	12	0.33	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2570	1.17	20240404	7890	-67.05	20230504	2460	5.69	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
134	20240405	120431	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2600	-25	5	-0.95	321480470	122627	77.00	2620	2670	2585	3410	1840	2625	2621.58	0.29	12251	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1092	-6.05	1.71	12	0.29	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2570	1.17	20240404	7890	-67.05	20230504	2460	5.69	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
135	20240405	110434	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2615	-10	5	-0.38	236975820	90176	56.62	2620	2670	2585	3410	1840	2625	2627.96	0.29	9480	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1098	-6.08	1.72	12	0.21	-430.00	1517.00	7890	20230504	-66.86	2460	20231031	6.30	3675	-28.84	20240123	2570	1.75	20240404	7890	-66.86	20230504	2460	6.30	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
136	20240405	100400	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2645	20	2	0.76	189759895	72182	45.32	2620	2670	2585	3410	1840	2625	2628.97	0.29	11163	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1111	-6.15	1.74	12	0.17	-430.00	1517.00	7890	20230504	-66.48	2460	20231031	7.52	3675	-28.03	20240123	2570	2.92	20240404	7890	-66.48	20230504	2460	7.52	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
137	20240405	090428	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2630	5	2	0.19	59603885	22815	14.33	2620	2630	2585	3410	1840	2625	2611.81	0.29	12813	2695	2660	2615	2580	2535	2677	2597	210	785	500	1680	5	1	42000000	1105	-6.12	1.73	12	0.05	-430.00	1517.00	7890	20230504	-66.67	2460	20231031	6.91	3675	-28.44	20240123	2570	2.33	20240404	7890	-66.67	20230504	2460	6.91	20231031	0.95	N	047400	500	210 억	120988	N	N	6	N	N
138	20240404	160427	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2625	20	2	0.77	358374705	137392	39.02	2605	2650	2570	3385	1825	2605	2608.37	0.30	-6653	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1103	-6.10	1.73	12	0.33	-430.00	1517.00	7890	20230504	-66.73	2460	20231031	6.71	3675	-28.57	20240123	2570	2.14	20240404	7890	-66.73	20230504	2460	6.71	20231031	0.91	N	047400	500	210 억	126883	N	N	6	N	N
139	20240404	150426	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2625	20	2	0.77	333399000	127880	36.32	2605	2650	2570	3385	1825	2605	2607.12	0.30	-7831	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1103	-6.10	1.73	12	0.30	-430.00	1517.00	7890	20230504	-66.73	2460	20231031	6.71	3675	-28.57	20240123	2570	2.14	20240404	7890	-66.73	20230504	2460	6.71	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
140	20240404	140427	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2620	15	2	0.58	284821640	109276	31.04	2605	2650	2570	3385	1825	2605	2606.44	0.30	-6868	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1100	-6.09	1.73	12	0.26	-430.00	1517.00	7890	20230504	-66.79	2460	20231031	6.50	3675	-28.71	20240123	2570	1.95	20240404	7890	-66.79	20230504	2460	6.50	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
141	20240404	130423	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2605	0	3	0.00	206022540	79090	22.46	2605	2630	2570	3385	1825	2605	2604.91	0.30	-1385	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1094	-6.06	1.72	12	0.19	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2570	1.36	20240404	7890	-66.98	20230504	2460	5.89	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
142	20240404	120425	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2605	0	3	0.00	178614790	68539	19.47	2605	2630	2570	3385	1825	2605	2606.03	0.30	1074	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1094	-6.06	1.72	12	0.16	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2570	1.36	20240404	7890	-66.98	20230504	2460	5.89	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
143	20240404	110426	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2600	-5	5	-0.19	155944255	59817	16.99	2605	2630	2570	3385	1825	2605	2607.02	0.30	1339	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.14	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2570	1.17	20240404	7890	-67.05	20230504	2460	5.69	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
144	20240404	100425	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2600	-5	5	-0.19	114150265	43775	12.43	2605	2630	2570	3385	1825	2605	2607.66	0.30	944	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1092	-6.05	1.71	12	0.10	-430.00	1517.00	7890	20230504	-67.05	2460	20231031	5.69	3675	-29.25	20240123	2570	1.17	20240404	7890	-67.05	20230504	2460	5.69	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
145	20240404	090426	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2610	5	2	0.19	18361620	7038	2.00	2605	2620	2605	3385	1825	2605	2608.93	0.30	735	2715	2660	2620	2565	2525	2640	2545	210	780	500	1660	5	1	42000000	1096	-6.07	1.72	12	0.02	-430.00	1517.00	7890	20230504	-66.92	2460	20231031	6.10	3675	-28.98	20240123	2580	1.16	20240403	7890	-66.92	20230504	2460	6.10	20231031	0.91	N	047400	500	210 억	126883	N	N	15	N	N
146	20240403	160426	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2605	-65	5	-2.43	916931245	348945	67.92	2670	2675	2580	3470	1870	2670	2627.74	0.52	-109512	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1094	-6.06	1.72	12	0.83	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2580	0.97	20240403	7890	-66.98	20230504	2460	5.89	20231031	0.90	N	047400	500	210 억	219511	N	N	15	N	N
147	20240403	150423	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2605	-65	5	-2.43	746300725	283195	55.12	2670	2675	2600	3470	1870	2670	2635.25	0.52	-98448	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1094	-6.06	1.72	12	0.67	-430.00	1517.00	7890	20230504	-66.98	2460	20231031	5.89	3675	-29.12	20240123	2600	0.19	20240403	7890	-66.98	20230504	2460	5.89	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
148	20240403	140422	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2630	-40	5	-1.50	553834745	209589	40.79	2670	2675	2630	3470	1870	2670	2642.44	0.52	-68799	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1105	-6.12	1.73	12	0.50	-430.00	1517.00	7890	20230504	-66.67	2460	20231031	6.91	3675	-28.44	20240123	2630	0.00	20240403	7890	-66.67	20230504	2460	6.91	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
149	20240403	130422	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2640	-30	5	-1.12	475593370	179862	35.01	2670	2675	2630	3470	1870	2670	2644.16	0.52	-55602	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1109	-6.14	1.74	12	0.43	-430.00	1517.00	7890	20230504	-66.54	2460	20231031	7.32	3675	-28.16	20240123	2630	0.38	20240403	7890	-66.54	20230504	2460	7.32	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
150	20240403	120423	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2640	-30	5	-1.12	436065510	164872	32.09	2670	2675	2630	3470	1870	2670	2644.82	0.52	-52205	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1109	-6.14	1.74	12	0.39	-430.00	1517.00	7890	20230504	-66.54	2460	20231031	7.32	3675	-28.16	20240123	2630	0.38	20240403	7890	-66.54	20230504	2460	7.32	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
151	20240403	110422	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2640	-30	5	-1.12	314682795	118887	23.14	2670	2675	2630	3470	1870	2670	2646.84	0.52	-37114	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1109	-6.14	1.74	12	0.28	-430.00	1517.00	7890	20230504	-66.54	2460	20231031	7.32	3675	-28.16	20240123	2630	0.38	20240403	7890	-66.54	20230504	2460	7.32	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
152	20240403	100423	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2640	-30	5	-1.12	243995765	92115	17.93	2670	2675	2630	3470	1870	2670	2648.74	0.52	-23953	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1109	-6.14	1.74	12	0.22	-430.00	1517.00	7890	20230504	-66.54	2460	20231031	7.32	3675	-28.16	20240123	2630	0.38	20240403	7890	-66.54	20230504	2460	7.32	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
153	20240403	090424	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2665	-5	5	-0.19	19280150	7243	1.41	2670	2675	2650	3470	1870	2670	2661.51	0.52	-2895	2863	2766	2708	2611	2553	2737	2582	210	800	500	1700	5	1	42000000	1119	-6.20	1.76	12	0.02	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2650	0.57	20240403	7890	-66.22	20230504	2460	8.33	20231031	0.90	N	047400	500	210 억	219511	N	N	76	N	N
154	20240402	160415	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2670	-20	5	-0.74	1392748730	513079	383.25	2690	2805	2650	3495	1885	2690	2714.50	0.86	-139720	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1121	-6.21	1.76	12	1.22	-430.00	1517.00	7890	20230504	-66.16	2460	20231031	8.54	3675	-27.35	20240123	2650	0.75	20240402	7890	-66.16	20230504	2460	8.54	20231031	0.95	N	047400	500	210 억	360809	N	N	76	N	N
155	20240402	150421	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2665	-25	5	-0.93	1375495120	506614	378.42	2690	2805	2650	3495	1885	2690	2715.08	0.86	-139090	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1119	-6.20	1.76	12	1.21	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2650	0.57	20240402	7890	-66.22	20230504	2460	8.33	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
156	20240402	140423	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2665	-25	5	-0.93	1321593235	486368	363.30	2690	2805	2650	3495	1885	2690	2717.27	0.86	-137376	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1119	-6.20	1.76	12	1.16	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2650	0.57	20240402	7890	-66.22	20230504	2460	8.33	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
157	20240402	130417	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2665	-25	5	-0.93	1279344810	470532	351.47	2690	2805	2650	3495	1885	2690	2718.94	0.86	-131776	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1119	-6.20	1.76	12	1.12	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2650	0.57	20240402	7890	-66.22	20230504	2460	8.33	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
158	20240402	120416	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2660	-30	5	-1.12	1220645895	448487	335.00	2690	2805	2650	3495	1885	2690	2721.70	0.86	-125660	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1117	-6.19	1.75	12	1.07	-430.00	1517.00	7890	20230504	-66.29	2460	20231031	8.13	3675	-27.62	20240123	2650	0.38	20240402	7890	-66.29	20230504	2460	8.13	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
159	20240402	110417	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2670	-20	5	-0.74	1125799305	412862	308.39	2690	2805	2650	3495	1885	2690	2726.82	0.86	-107481	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1121	-6.21	1.76	12	0.98	-430.00	1517.00	7890	20230504	-66.16	2460	20231031	8.54	3675	-27.35	20240123	2650	0.75	20240402	7890	-66.16	20230504	2460	8.54	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
160	20240402	100417	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2700	10	2	0.37	930604685	339936	253.92	2690	2805	2650	3495	1885	2690	2737.60	0.86	-75749	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1134	-6.28	1.78	12	0.81	-430.00	1517.00	7890	20230504	-65.78	2460	20231031	9.76	3675	-26.53	20240123	2650	1.89	20240402	7890	-65.78	20230504	2460	9.76	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
161	20240402	090417	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2695	5	2	0.19	24242855	9014	6.73	2690	2695	2680	3495	1885	2690	2689.46	0.86	-6236	2730	2710	2680	2660	2630	2720	2670	210	805	500	1720	5	1	42000000	1132	-6.27	1.78	12	0.02	-430.00	1517.00	7890	20230504	-65.84	2460	20231031	9.55	3675	-26.67	20240123	2650	1.70	20240329	7890	-65.84	20230504	2460	9.55	20231031	0.95	N	047400	500	210 억	360809	N	N	0	N	N
162	20240401	160415	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2690	35	2	1.32	356105100	132978	43.35	2660	2700	2650	3450	1860	2655	2677.92	0.82	15255	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1130	-6.26	1.77	12	0.32	-430.00	1517.00	7890	20230504	-65.91	2460	20231031	9.35	3675	-26.80	20240123	2650	1.51	20240401	7890	-65.91	20230504	2460	9.35	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
163	20240401	150417	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2685	30	2	1.13	309126385	115461	37.64	2660	2700	2650	3450	1860	2655	2677.32	0.82	13928	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1128	-6.24	1.77	12	0.27	-430.00	1517.00	7890	20230504	-65.97	2460	20231031	9.15	3675	-26.94	20240123	2650	1.32	20240401	7890	-65.97	20230504	2460	9.15	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
164	20240401	140415	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2680	25	2	0.94	244024915	91241	29.74	2660	2700	2650	3450	1860	2655	2674.51	0.82	-4892	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1126	-6.23	1.77	12	0.22	-430.00	1517.00	7890	20230504	-66.03	2460	20231031	8.94	3675	-27.07	20240123	2650	1.13	20240401	7890	-66.03	20230504	2460	8.94	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
165	20240401	130415	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2690	35	2	1.32	207975280	77775	25.35	2660	2700	2650	3450	1860	2655	2674.07	0.82	-6942	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1130	-6.26	1.77	12	0.19	-430.00	1517.00	7890	20230504	-65.91	2460	20231031	9.35	3675	-26.80	20240123	2650	1.51	20240401	7890	-65.91	20230504	2460	9.35	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
166	20240401	120418	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2675	20	2	0.75	162235605	60768	19.81	2660	2695	2650	3450	1860	2655	2669.76	0.82	-8839	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1124	-6.22	1.76	12	0.14	-430.00	1517.00	7890	20230504	-66.10	2460	20231031	8.74	3675	-27.21	20240123	2650	0.94	20240401	7890	-66.10	20230504	2460	8.74	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
167	20240401	110416	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2685	30	2	1.13	134562635	50439	16.44	2660	2695	2650	3450	1860	2655	2667.83	0.82	-9688	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1128	-6.24	1.77	12	0.12	-430.00	1517.00	7890	20230504	-65.97	2460	20231031	9.15	3675	-26.94	20240123	2650	1.32	20240401	7890	-65.97	20230504	2460	9.15	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
168	20240401	100414	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2690	35	2	1.32	109653890	41167	13.42	2660	2690	2650	3450	1860	2655	2663.64	0.82	-6919	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1130	-6.26	1.77	12	0.10	-430.00	1517.00	7890	20230504	-65.91	2460	20231031	9.35	3675	-26.80	20240123	2650	1.51	20240401	7890	-65.91	20230504	2460	9.35	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N
169	20240401	090414	57	100.00	KOSPI	비금속광물	N	N	N	N		N	2665	10	2	0.38	28068890	10566	3.44	2660	2670	2650	3450	1860	2655	2656.53	0.82	-5177	2731	2692	2671	2632	2611	2682	2622	210	795	500	1690	5	1	42000000	1119	-6.20	1.76	12	0.03	-430.00	1517.00	7890	20230504	-66.22	2460	20231031	8.33	3675	-27.48	20240123	2650	0.57	20240401	7890	-66.22	20230504	2460	8.33	20231031	1.09	N	047400	500	210 억	345635	N	N	0	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History